iShares MSCI EAFE Min Vol Factor ETF

EFAV
🏛️ usa →
85.35
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 73.68 73.68 73.68 73.68 4.4K
09:33 73.95 73.95 73.70 73.70 1.0K
09:38 73.72 73.72 73.72 73.72 0.3K
09:44 73.72 73.72 73.72 73.72 0.1K
09:45 73.70 73.70 73.70 73.70 0.7K
09:47 73.76 73.77 73.76 73.77 0.3K
09:49 73.80 73.80 73.80 73.80 0.9K
09:50 73.82 73.82 73.82 73.82 0.9K
09:54 73.79 73.80 73.79 73.79 3.4K
09:55 73.79 73.80 73.78 73.78 2.9K
09:56 73.78 73.78 73.78 73.78 1.1K
09:57 73.79 73.79 73.79 73.79 0.9K
09:59 73.76 73.76 73.75 73.75 0.5K
10:00 73.69 73.69 73.68 73.68 3.4K
10:05 73.66 73.66 73.66 73.66 0.5K
10:06 73.68 73.68 73.67 73.68 2.9K
10:07 73.67 73.70 73.66 73.70 4.2K
10:08 73.71 73.73 73.71 73.73 0.6K
10:09 73.70 73.70 73.70 73.70 1.9K
10:10 73.68 73.68 73.68 73.68 0.6K
10:11 73.65 73.65 73.65 73.65 1.8K
10:12 73.65 73.66 73.65 73.66 1.0K
10:13 73.64 73.65 73.64 73.65 1.0K
10:16 73.64 73.64 73.64 73.64 1.5K
10:21 73.64 73.64 73.64 73.64 0.4K
10:22 73.66 73.66 73.66 73.66 0.7K
10:23 73.66 73.66 73.64 73.65 2.6K
10:24 73.62 73.62 73.62 73.61 1.5K
10:25 73.62 73.63 73.62 73.63 1.8K
10:26 73.64 73.64 73.64 73.64 0.6K
10:27 73.65 73.65 73.62 73.63 5.7K
10:28 73.63 73.63 73.63 73.63 2.5K
10:29 73.62 73.62 73.60 73.61 2.7K
10:30 73.60 73.60 73.60 73.60 1.9K
10:33 73.60 73.63 73.60 73.63 1.3K
10:34 73.63 73.63 73.63 73.63 0.7K
10:35 73.64 73.64 73.64 73.64 1.3K
10:36 73.64 73.65 73.64 73.65 1.3K
10:38 73.64 73.64 73.61 73.61 1.1K
10:39 73.61 73.61 73.60 73.60 1.7K
10:42 73.62 73.62 73.62 73.61 0.6K
10:43 73.59 73.61 73.59 73.61 0.3K
10:44 73.60 73.60 73.60 73.60 0.3K
10:45 73.60 73.60 73.59 73.59 0.5K
10:47 73.63 73.64 73.63 73.64 2.1K
10:53 73.62 73.62 73.62 73.62 2.7K
10:54 73.32 73.32 73.32 73.32 0.5K
10:55 73.35 73.35 73.35 73.35 0.4K
10:56 73.37 73.37 73.37 73.37 0.9K
10:57 73.29 73.29 73.29 73.29 0.5K
10:58 73.41 73.47 73.41 73.47 6.8K
11:03 73.27 73.36 73.27 73.36 2.5K
11:05 73.35 73.35 73.35 73.35 0.3K
11:09 73.47 73.47 73.47 73.47 0.3K
11:11 73.42 73.42 73.42 73.42 3.1K
11:12 73.47 73.47 73.47 73.47 0.8K
11:13 73.42 73.42 73.42 73.42 1.2K
11:15 73.39 73.39 73.39 73.39 0.6K
11:16 73.40 73.41 73.40 73.41 0.9K
11:17 73.38 73.42 73.38 73.42 0.8K
11:18 73.43 73.43 73.42 73.42 1.1K
11:19 73.43 73.55 73.43 73.47 8.2K
11:20 73.47 73.53 73.47 73.53 0.9K
11:21 73.49 73.49 73.45 73.44 1.3K
11:22 73.43 73.44 73.41 73.41 1.3K
11:23 73.44 73.44 73.44 73.44 0.7K
11:24 73.43 73.43 73.43 73.43 2.0K
11:25 73.40 73.42 73.40 73.41 2.9K
11:26 73.39 73.39 73.36 73.36 3.9K
11:27 73.37 73.37 73.34 73.34 2.4K
11:28 73.34 73.36 73.34 73.34 3.4K
11:29 73.34 73.34 73.34 73.33 0.9K
11:30 73.34 73.39 73.34 73.36 5.4K
11:31 73.37 73.40 73.37 73.40 3.8K
11:32 73.39 73.40 73.39 73.39 3.5K
11:33 73.37 73.40 73.37 73.40 1.7K
11:34 73.40 73.41 73.40 73.41 2.0K
11:36 73.39 73.41 73.39 73.41 0.6K
11:37 73.39 73.39 73.39 73.39 0.6K
11:38 73.42 73.42 73.40 73.40 1.2K
11:39 73.40 73.40 73.40 73.40 0.9K
11:41 73.40 73.40 73.40 73.40 0.6K
11:42 73.38 73.38 73.38 73.38 0.6K
11:43 73.36 73.36 73.36 73.36 0.7K
11:46 73.35 73.35 73.35 73.35 0.9K
11:47 73.34 73.34 73.34 73.33 0.5K
11:48 73.37 73.37 73.36 73.36 0.4K
11:49 73.36 73.36 73.33 73.33 0.4K
11:50 73.33 73.35 73.33 73.35 1.9K
11:51 73.37 73.37 73.35 73.35 1.4K
11:52 73.33 73.33 73.32 73.32 0.3K
11:53 73.33 73.33 73.33 73.33 0.9K
11:56 73.35 73.35 73.35 73.35 0.3K
11:57 73.34 73.34 73.34 73.34 0.9K
11:58 73.34 73.39 73.34 73.34 6.8K
12:00 73.32 73.32 73.30 73.30 1.4K
12:06 73.36 73.36 73.36 73.36 0.3K
12:07 73.43 73.43 73.42 73.42 0.3K
12:08 73.48 73.49 73.48 73.47 2.3K
12:14 73.44 73.44 73.44 73.44 0.6K
12:15 73.44 73.44 73.35 73.35 1.2K
12:16 73.35 73.38 73.35 73.38 1.6K
12:18 73.27 73.27 73.22 73.25 1.4K
12:20 73.32 73.32 73.32 73.32 0.5K
12:21 73.36 73.36 73.35 73.35 1.0K
12:22 73.34 73.34 73.33 73.33 0.5K
12:23 73.35 73.35 73.29 73.29 1.5K
12:28 73.31 73.31 73.31 73.31 0.1K
12:30 73.31 73.32 73.31 73.32 0.8K
12:32 73.31 73.31 73.27 73.27 1.8K
12:33 73.27 73.28 73.27 73.28 1.2K
12:36 73.31 73.31 73.31 73.31 1.6K
12:37 73.33 73.33 73.33 73.33 0.2K
12:38 73.32 73.34 73.32 73.34 1.8K
12:39 73.34 73.34 73.32 73.32 0.3K
12:40 73.34 73.34 73.32 73.32 2.7K
12:41 73.34 73.34 73.34 73.34 0.2K
12:42 73.31 73.31 73.30 73.30 1.0K
12:43 73.30 73.30 73.30 73.30 3.7K
12:44 73.31 73.31 73.31 73.31 1.3K
12:46 73.31 73.31 73.31 73.31 0.6K
12:48 73.32 73.32 73.32 73.32 1.1K
12:49 73.32 73.32 73.31 73.31 0.4K
12:50 73.32 73.32 73.32 73.32 0.2K
12:51 73.32 73.32 73.29 73.29 0.8K
12:52 73.29 73.29 73.29 73.29 0.2K
12:53 73.31 73.31 73.31 73.31 2.4K
12:55 73.32 73.34 73.32 73.32 4.3K
12:56 73.34 73.34 73.33 73.33 0.2K
12:57 73.33 73.33 73.33 73.33 0.5K
12:58 73.32 73.32 73.32 73.32 2.8K
13:00 73.32 73.32 73.32 73.32 1.0K
13:01 73.31 73.31 73.31 73.31 1.2K
13:02 73.32 73.33 73.32 73.34 3.1K
13:03 73.34 73.36 73.34 73.35 1.9K
13:04 73.35 73.36 73.35 73.35 1.5K
13:06 73.38 73.38 73.37 73.37 1.1K
13:07 73.38 73.38 73.37 73.37 0.8K
13:08 73.38 73.38 73.38 73.38 0.6K
13:11 73.39 73.39 73.39 73.39 0.2K
13:12 73.40 73.41 73.40 73.41 0.8K
13:16 73.43 73.43 73.43 73.43 0.5K
13:17 73.42 73.42 73.42 73.42 1.1K
13:19 73.43 73.44 73.43 73.44 0.2K
13:20 73.41 73.41 73.41 73.41 0.8K
13:21 73.39 73.39 73.39 73.39 1.5K
13:22 73.39 73.39 73.39 73.39 1.5K
13:27 73.42 73.42 73.42 73.42 2.5K
13:28 73.44 73.44 73.44 73.44 0.5K
13:31 73.41 73.41 73.40 73.40 0.9K
13:32 73.41 73.41 73.41 73.41 0.5K
13:33 73.41 73.41 73.41 73.41 0.8K
13:34 73.42 73.42 73.42 73.42 0.6K
13:35 73.45 73.45 73.43 73.43 0.9K
13:36 73.42 73.42 73.42 73.42 0.3K
13:37 73.42 73.43 73.42 73.43 0.3K
13:38 73.42 73.42 73.41 73.41 0.6K
13:39 73.42 73.42 73.42 73.42 0.1K
13:40 73.41 73.41 73.41 73.41 1.6K
13:41 73.38 73.38 73.37 73.37 0.9K
13:43 73.37 73.37 73.37 73.37 0.4K
13:44 73.33 73.33 73.33 73.33 1.2K
13:51 73.33 73.33 73.33 73.33 0.5K
13:52 73.33 73.33 73.32 73.32 0.8K
13:53 73.30 73.30 73.30 73.30 0.3K
13:54 73.32 73.32 73.32 73.32 0.3K
13:55 73.32 73.32 73.32 73.32 2.5K
13:57 73.32 73.32 73.32 73.32 0.7K
13:58 73.31 73.32 73.31 73.32 3.0K
13:59 73.31 73.31 73.30 73.30 1.8K
14:00 73.31 73.31 73.31 73.31 0.6K
14:01 73.32 73.32 73.32 73.32 1.0K
14:02 73.33 73.33 73.33 73.33 0.7K
14:03 73.34 73.34 73.34 73.34 1.0K
14:04 73.34 73.34 73.34 73.34 0.6K
14:06 73.32 73.32 73.32 73.32 0.2K
14:07 73.32 73.32 73.32 73.32 1.3K
14:08 73.33 73.33 73.33 73.33 0.4K
14:10 73.35 73.35 73.35 73.35 0.5K
14:11 73.33 73.33 73.33 73.33 1.2K
14:13 73.33 73.33 73.33 73.33 0.4K
14:14 73.33 73.33 73.32 73.32 26.5K
14:15 73.33 73.33 73.32 73.32 2.6K
14:16 73.36 73.36 73.36 73.36 0.3K
14:18 73.34 73.34 73.34 73.34 0.8K
14:22 73.35 73.35 73.35 73.35 0.7K
14:23 73.35 73.35 73.35 73.35 0.1K
14:24 73.34 73.35 73.34 73.35 1.2K
14:25 73.35 73.35 73.35 73.35 0.2K
14:26 73.36 73.36 73.36 73.36 1.7K
14:30 73.33 73.33 73.33 73.33 1.4K
14:31 73.33 73.33 73.33 73.33 5.0K
14:32 73.33 73.35 73.33 73.35 2.2K
14:33 73.35 73.35 73.35 73.35 0.4K
14:35 73.38 73.38 73.38 73.38 0.4K
14:37 73.38 73.38 73.38 73.38 0.4K
14:38 73.37 73.37 73.37 73.37 0.3K
14:39 73.39 73.39 73.39 73.39 0.3K
14:40 73.39 73.40 73.39 73.40 1.4K
14:41 73.36 73.36 73.36 73.36 0.7K
14:42 73.38 73.39 73.38 73.39 1.9K
14:46 73.38 73.38 73.38 73.38 1.4K
14:48 73.37 73.37 73.37 73.37 0.4K
14:49 73.39 73.39 73.38 73.38 1.5K
14:55 73.37 73.37 73.37 73.37 3.8K
14:56 73.38 73.38 73.38 73.37 0.3K
14:58 73.37 73.37 73.37 73.37 1.5K
15:03 73.35 73.35 73.35 73.35 1.7K
15:07 73.38 73.38 73.36 73.36 2.7K
15:09 73.37 73.37 73.36 73.36 1.5K
15:10 73.37 73.37 73.37 73.37 0.8K
15:13 73.37 73.37 73.35 73.35 1.7K
15:16 73.34 73.34 73.33 73.33 1.4K
15:17 73.32 73.32 73.32 73.32 1.2K
15:21 73.34 73.34 73.34 73.34 0.6K
15:22 73.35 73.35 73.35 73.35 1.1K
15:26 73.32 73.32 73.32 73.32 0.7K
15:28 73.30 73.30 73.29 73.29 1.4K
15:29 73.29 73.29 73.29 73.29 2.4K
15:32 73.30 73.30 73.30 73.30 1.3K
15:33 73.30 73.30 73.30 73.30 0.9K
15:34 73.31 73.31 73.31 73.30 2.2K
15:36 73.33 73.33 73.33 73.33 0.2K
15:37 73.33 73.33 73.33 73.33 0.3K
15:38 73.32 73.32 73.32 73.32 0.9K
15:39 73.31 73.31 73.31 73.31 0.5K
15:40 73.31 73.31 73.31 73.31 0.2K
15:41 73.30 73.30 73.30 73.30 0.1K
15:43 73.30 73.30 73.30 73.30 0.3K
15:44 73.29 73.29 73.28 73.28 3.3K
15:45 73.28 73.28 73.27 73.27 0.9K
15:46 73.29 73.29 73.29 73.29 0.1K
15:47 73.29 73.30 73.29 73.30 2.5K
15:49 73.29 73.30 73.29 73.30 0.2K
15:50 73.31 73.32 73.31 73.32 0.3K
15:52 73.29 73.29 73.29 73.29 1.7K
15:56 73.30 73.30 73.30 73.30 0.4K
15:57 73.27 73.27 73.27 73.27 1.0K
15:59 73.28 73.34 73.28 73.34 8.2K
16:00 73.33 73.33 73.26 73.26 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available